Dark

DDOG20270115C100
DDOG Jan 15 2027 100.00 Call (DDOG270115C00100000)
option OPRA

EOD

Sep 24, 2026

160.00+6.667%(+10.00)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	160.0000	160.0000	160.0000	160.0000	+6.667%	10	158	0.000%
2026-09-22	150.0000	150.0000	150.0000	150.0000	+28.205%	1	168	+6.667%
2026-09-03	117.0000	117.0000	117.0000	117.0000	-21.212%	6	169	+36.752%
2026-08-17	148.5000	148.5000	148.5000	148.5000	-22.109%	1	163	+7.744%
2026-08-05	190.6500	190.6500	190.6500	190.6500	+21.844%	4	162	-16.077%
2026-07-27	156.4700	156.4700	156.4700	156.4700	-6.863%	1	166	+2.256%
2026-07-16	168.0000	168.0000	168.0000	168.0000	-2.767%	1	166	-4.762%
2026-07-09	172.7800	172.7800	172.7800	172.7800	+4.715%	1	165	-7.397%
2026-07-02	165.0000	165.0000	165.0000	165.0000	+6.858%	1	166	-3.030%
2026-06-29	154.4100	154.4100	154.4100	154.4100	+19.791%	2	166	+3.620%
2026-06-24	126.5000	128.9000	126.5000	128.9000	+2.775%	2	167	+24.127%
2026-06-23	125.4200	125.4200	125.4200	125.4200	-8.386%	1	168	+27.571%
2026-06-16	136.9000	136.9000	136.9000	136.9000	-1.864%	4	169	+16.874%
2026-06-11	138.9200	139.5000	138.9200	139.5000	-18.895%	2	171	+14.695%
2026-06-01	172.0000	172.0000	172.0000	172.0000	+15.436%	10	172	-6.977%
2026-05-29	145.0300	149.0000	145.0300	149.0000	+17.554%	21	182	+7.383%
2026-05-27	126.7500	126.7500	126.7500	126.7500	-2.948%	2	202	+26.233%
2026-05-26	130.6900	130.6900	130.6000	130.6000	+1.816%	4	202	+22.511%
2026-05-22	128.3800	128.3800	128.2700	128.2700	+8.327%	2	208	+24.737%
2026-05-20	119.6000	119.6000	118.4100	118.4100	-2.543%	7	208	+35.124%
2026-05-19	118.4300	121.5000	118.4300	121.5000	+6.114%	22	206	+31.687%
2026-05-18	114.5000	114.5000	114.5000	114.5000	+3.526%	1	206	+39.738%
2026-05-15	110.6000	110.6000	110.6000	110.6000	+5.837%	2	206	+44.665%
2026-05-13	104.5000	104.5000	104.5000	104.5000	-1.878%	1	206	+53.110%
2026-05-12	106.5000	106.5000	106.5000	106.5000	+1.429%	1	207	+50.235%
2026-05-11	102.4900	105.0000	102.4900	105.0000	+1.636%	3	207	+52.381%
2026-05-08	100.0000	103.3100	99.0000	103.3100	+7.783%	12	208	+54.874%
2026-05-07	95.5000	100.0000	93.1200	95.8500	+77.500%	22	219	+66.927%
2026-05-06	55.3000	55.3000	53.8000	54.0000	-6.217%	12	237	+196.296%
2026-05-05	57.0500	57.5800	57.0500	57.5800	+6.986%	4	249	+177.874%
2026-05-04	53.8200	53.8200	53.8200	53.8200	+6.955%	1	249	+197.287%
2026-05-01	52.0000	52.0000	50.3200	50.3200	+8.542%	2	251	+217.965%
2026-04-28	46.3600	46.3600	46.3600	46.3600	+13.627%	1	251	+245.125%
2026-04-24	40.8000	40.8000	40.8000	40.8000	+10.270%	1	251	+292.157%
2026-04-15	37.0000	37.0000	37.0000	37.0000	+25.042%	2	250	+332.432%
2026-04-14	30.0200	31.4000	29.5900	29.5900	+20.776%	4	252	+440.723%
2026-04-10	25.0000	25.0000	24.0500	24.5000	-27.515%	29	250	+553.061%
2026-04-07	33.8000	33.8000	33.8000	33.8000	+2.424%	1	229	+373.373%
2026-03-27	33.0000	33.0000	33.0000	33.0000	-26.667%	1	230	+384.848%
2026-03-17	45.0000	45.0000	45.0000	45.0000	+6.132%	1	230	+255.556%
2026-03-16	43.7800	43.7800	42.4000	42.4000	+1.825%	2	230	+277.358%
2026-03-13	41.6400	41.6400	41.6400	41.6400	-0.857%	2	229	+284.246%
2026-03-11	42.0000	42.0000	42.0000	42.0000	-3.448%	1	230	+280.952%
2026-03-10	43.5000	43.5000	43.5000	43.5000	+2.233%	1	230	+267.816%
2026-03-06	42.5500	42.5500	42.5500	42.5500	+5.846%	4	229	+276.028%
2026-03-05	41.7000	41.7000	40.2000	40.2000	+7.200%	2	229	+298.010%
2026-03-04	36.2100	37.5000	36.2100	37.5000	+20.968%	12	230	+326.667%
2026-03-03	28.2000	31.0000	28.2000	31.0000	-0.863%	2	238	+416.129%
2026-02-27	31.2700	31.2700	31.2700	31.2700	-8.218%	1	237	+411.673%
2026-02-26	34.1000	35.0000	34.0700	34.0700	+10.259%	12	237	+369.621%
2026-02-25	30.0000	30.9000	30.0000	30.9000	+15.428%	6	231	+417.799%
2026-02-24	26.7500	26.7700	26.0500	26.7700	+7.510%	26	231	+497.684%
2026-02-23	29.5500	29.5500	24.7500	24.9000	-34.491%	34	211	+542.570%
2026-02-19	38.0100	38.0100	38.0100	38.0100	-5.448%	1	181	+320.942%
2026-02-13	40.2000	40.2000	40.2000	40.2000	+4.688%	10	191	+298.010%
2026-02-12	44.7000	44.7000	38.4000	38.4000	-7.581%	6	191	+316.667%
2026-02-11	41.0500	41.5500	41.0500	41.5500	-8.278%	23	190	+285.078%
2026-02-10	42.0000	47.5000	42.0000	45.3000	+33.235%	13	168	+253.201%
2026-02-09	34.0000	34.0000	32.8800	34.0000	+6.784%	8	175	+370.588%
2026-02-06	29.1400	31.8400	29.1400	31.8400	+12.113%	3	172	+402.513%
2026-02-05	30.4000	30.4000	28.4000	28.4000	-23.429%	3	175	+463.380%
2026-02-03	37.0900	37.0900	37.0900	37.0900	-14.598%	1	176	+331.383%
2026-02-02	43.4300	43.4300	43.4300	43.4300	+1.188%	1	175	+268.409%
2026-01-30	42.9200	42.9200	42.9200	42.9200	-1.129%	1	174	+272.787%
2026-01-29	43.4100	43.4100	43.4100	43.4100	-14.547%	5	173	+268.579%
2026-01-27	50.8000	50.8000	50.8000	50.8000	+2.626%	1	168	+214.961%
2026-01-26	49.5000	49.5000	49.5000	49.5000	+5.319%	1	168	+223.232%
2026-01-22	46.3000	47.0000	46.3000	47.0000	+16.799%	7	169	+240.426%
2026-01-21	40.2400	40.2400	40.2400	40.2400	+18.353%	1	163	+297.614%
2026-01-20	35.6000	35.6000	34.0000	34.0000	-4.225%	4	164	+370.588%
2026-01-16	34.5000	36.7800	34.5000	35.5000	-4.800%	8	164	+350.704%
2026-01-14	38.5000	40.0000	37.2900	37.2900	-6.658%	13	164	+329.069%
2026-01-13	39.9500	39.9500	39.9500	39.9500	-3.735%	1	152	+300.501%
2026-01-12	42.1500	42.1500	41.5000	41.5000	+2.672%	2	151	+285.542%
2026-01-09	41.7900	41.7900	40.4200	40.4200	-11.360%	2	149	+295.844%
2026-01-08	46.7800	46.7800	45.6000	45.6000	-17.091%	5	148	+250.877%
2026-01-07	54.5000	55.0000	54.5000	55.0000	+16.254%	2	143	+190.909%
2026-01-06	47.2000	47.3200	47.1500	47.3100	+1.983%	55	142	+238.195%
2026-01-05	45.8200	46.3900	45.1500	46.3900	-7.755%	6	87	+244.902%
2025-12-30	50.3000	50.3000	50.2900	50.2900	+2.927%	5	87	+218.155%
2025-12-24	48.7500	48.8600	48.7500	48.8600	-6.880%	2	88	+227.466%
2025-12-23	52.4700	52.4700	52.4700	52.4700	+1.391%	3	88	+204.936%
2025-12-17	50.0000	51.7500	50.0000	51.7500	-20.015%	6	85	+209.179%
2025-12-04	65.0000	65.0000	64.7000	64.7000	-9.510%	52	84	+147.295%
2025-11-28	71.5000	71.5000	71.5000	71.5000	+0.775%	50	126	+123.776%
2025-11-25	71.1500	71.2000	70.9500	70.9500	+6.532%	4	103	+125.511%
2025-11-21	66.6000	66.6000	66.6000	66.6000	-9.878%	2	104	+140.240%
2025-11-20	76.8000	76.8000	73.9000	73.9000	-21.383%	42	104	+116.509%
2025-11-17	93.5000	94.0000	93.5000	94.0000	-12.289%	40	112	+70.213%
2025-11-10	107.1700	107.1700	107.1700	107.1700	+10.759%	1	77	+49.296%
2025-11-06	94.5000	96.7600	94.0000	96.7600	+37.854%	4	77	+65.358%
2025-10-28	70.1900	70.1900	70.1900	70.1900	+1.710%	4	77	+127.953%
2025-10-21	69.0200	69.0200	69.0100	69.0100	+0.892%	8	73	+131.850%
2025-10-20	68.4000	68.4000	68.4000	68.4000	-6.301%	2	81	+133.918%
2025-10-13	73.0000	73.0000	73.0000	73.0000	-5.342%	1	81	+119.178%
2025-10-09	76.6700	77.1200	76.6700	77.1200	+2.485%	3	80	+107.469%
2025-10-08	75.2500	75.2500	75.2500	75.2500	+21.176%	1	83	+112.625%
2025-10-01	61.5500	62.5300	61.5500	62.1000	+16.729%	5	83	+157.649%
2025-09-26	53.2000	53.2000	53.2000	53.2000	+6.400%	1	85	+200.752%
2025-09-25	50.0000	50.0000	50.0000	50.0000	-5.123%	2	86	+220.000%
2025-09-22	49.9000	52.7000	49.7000	52.7000	+2.930%	8	88	+203.605%
2025-09-15	51.2000	51.2000	51.2000	51.2000	-0.331%	8	86	+212.500%
2025-09-12	51.0900	51.3700	51.0900	51.3700	-3.367%	2	83	+211.466%
2025-09-11	53.1600	53.1600	53.1600	53.1600	+6.962%	1	82	+200.978%
2025-09-08	49.7000	49.7000	49.7000	49.7000	+6.882%	1	82	+221.932%
2025-08-27	46.5000	46.5000	46.5000	46.5000	+5.682%	1	83	+244.086%
2025-08-25	44.4500	44.4500	44.0000	44.0000	-3.909%	3	82	+263.636%
2025-08-22	46.6200	46.6200	45.7900	45.7900	+3.597%	2	81	+249.421%
2025-08-18	44.2000	44.2000	44.2000	44.2000	+6.250%	2	79	+261.991%
2025-08-14	41.6000	41.6000	41.6000	41.6000	-3.659%	3	79	+284.615%
2025-08-12	43.1800	43.1800	43.1800	43.1800	-5.390%	3	82	+270.542%
2025-08-11	45.6400	45.6400	45.6400	45.6400	-1.849%	1	85	+250.570%
2025-08-08	53.0000	53.0000	45.0000	46.5000	-1.064%	4	86	+244.086%
2025-08-07	51.5000	51.5000	47.0000	47.0000	-5.622%	3	86	+240.426%
2025-08-06	49.2100	49.8000	49.2100	49.8000	-12.416%	4	84	+221.285%
2025-07-31	56.8600	56.8600	56.8600	56.8600	-5.233%	1	80	+181.393%
2025-07-08	61.5000	61.7500	60.0000	60.0000	-9.091%	7	80	+166.667%
2025-07-07	66.0000	66.0000	66.0000	66.0000	-3.692%	1	80	+142.424%
2025-07-03	68.5300	68.5300	68.5300	68.5300	+45.037%	1	81	+133.474%
2025-07-01	47.2500	47.2500	47.2500	47.2500	-5.783%	3	81	+238.624%
2025-06-30	50.1500	50.1500	50.1500	50.1500	+5.357%	4	84	+219.043%
2025-06-18	46.0000	47.6000	46.0000	47.6000	+14.644%	4	76	+236.134%
2025-06-13	41.4900	41.5200	41.4900	41.5200	+0.048%	8	76	+285.356%
2025-06-12	41.5000	41.5000	41.5000	41.5000	+3.234%	1	76	+285.542%
2025-06-11	40.2000	40.2000	40.2000	40.2000	-0.888%	4	77	+298.010%
2025-06-10	40.5600	40.5600	40.5600	40.5600	-2.547%	5	73	+294.477%
2025-06-09	41.6200	41.6200	41.6200	41.6200	-0.668%	1	78	+284.431%
2025-06-06	41.9000	41.9000	41.9000	41.9000	+0.359%	2	78	+281.862%
2025-06-05	41.7500	41.7500	41.7500	41.7500	+4.506%	2	79	+283.234%
2025-06-04	39.9500	39.9500	39.9500	39.9500	+2.884%	2	77	+300.501%
2025-06-03	38.6000	38.8300	38.6000	38.8300	+1.252%	2	79	+312.053%
2025-05-29	38.3500	38.3500	38.3500	38.3500	-2.392%	1	79	+317.210%
2025-05-16	39.2900	39.2900	39.2900	39.2900	+1.920%	2	80	+307.228%
2025-05-14	38.5500	38.5500	38.5500	38.5500	+0.052%	8	81	+315.045%
2025-05-13	38.5300	38.5300	38.5300	38.5300	+10.878%	2	89	+315.261%
2025-05-12	34.7500	34.7500	34.7500	34.7500	+3.577%	1	91	+360.432%
2025-05-08	33.5500	33.5500	33.5500	33.5500	+10.726%	1	91	+376.900%
2025-05-07	30.3000	30.3000	30.3000	30.3000	-2.258%	1	92	+428.053%
2025-05-06	29.0000	31.0000	28.5000	31.0000	-2.973%	4	92	+416.129%
2025-05-05	31.9500	31.9500	31.9500	31.9500	-3.620%	1	90	+400.782%
2025-05-02	33.1500	33.1500	33.1500	33.1500	+12.678%	2	89	+382.655%
2025-04-29	29.4200	29.4200	29.4200	29.4200	+4.698%	10	88	+443.848%
2025-04-25	28.1000	28.1000	28.1000	28.1000	+13.811%	6	98	+469.395%
2025-04-23	24.9500	24.9500	24.3000	24.6900	+9.248%	11	95	+548.036%
2025-04-22	22.6000	22.6000	22.6000	22.6000	+8.497%	1	95	+607.965%
2025-04-21	20.8300	20.8300	20.8300	20.8300	-22.852%	1	94	+668.123%
2025-04-09	21.3000	27.0000	21.3000	27.0000	+21.076%	5	93	+492.593%
2025-04-08	22.3000	22.3000	22.3000	22.3000	-7.083%	1	89	+617.489%
2025-04-07	20.5000	24.0000	20.5000	24.0000	+6.054%	6	89	+566.667%
2025-04-04	22.5500	22.8600	22.5500	22.6300	-9.841%	10	83	+607.026%
2025-04-03	25.0000	25.1000	25.0000	25.1000	-11.682%	11	84	+537.450%
2025-04-02	28.4200	28.4200	28.4200	28.4200	-0.976%	1	74	+462.984%
2025-04-01	27.3000	28.7000	27.2400	28.7000	+9.584%	26	74	+457.491%
2025-03-31	26.4400	26.4400	26.1900	26.1900	-5.791%	3	49	+510.920%
2025-03-28	27.5800	27.8000	27.5800	27.8000	-17.262%	12	51	+475.540%
2025-03-24	32.4500	33.6000	32.4500	33.6000	+18.854%	6	46	+376.190%
2025-03-21	28.2700	28.2700	28.2700	28.2700	-5.134%	4	51	+465.971%
2025-03-20	30.1700	30.1700	29.8000	29.8000	-0.401%	4	49	+436.913%
2025-03-19	29.6400	29.9200	29.6400	29.9200	-2.668%	8	48	+434.759%
2025-03-17	30.6700	30.7400	30.6700	30.7400	+6.256%	2	42	+420.494%
2025-03-14	28.6500	28.9300	28.6500	28.9300	-1.094%	4	40	+453.059%
2025-03-12	29.2500	29.2500	29.2500	29.2500	0.000%	1	38	+447.009%
2025-03-11	29.2500	29.2500	29.2500	29.2500	+2.812%	1	38	+447.009%
2025-03-10	29.6000	29.6000	28.4500	28.4500	-18.247%	4	37	+462.390%
2025-03-04	35.0000	35.0000	34.8000	34.8000	-8.661%	10	34	+359.770%
2025-02-25	38.1000	38.1000	38.1000	38.1000	+1.061%	1	33	+319.948%
2025-02-24	37.7000	37.7000	37.7000	37.7000	-22.508%	1	33	+324.403%
2025-02-18	48.6500	48.6500	48.6500	48.6500	-10.570%	1	33	+228.880%
2025-02-13	51.9000	54.4000	51.9000	54.4000	-13.651%	6	28	+194.118%
2025-01-31	63.0000	63.0000	63.0000	63.0000	+5.705%	2	28	+153.968%
2025-01-10	59.6000	59.6000	59.6000	59.6000	-4.380%	4	29	+168.456%
2024-12-31	62.3300	62.3300	62.3300	62.3300	-17.716%	1	28	+156.698%
2024-12-10	75.7500	75.7500	75.7500	75.7500	-2.635%	4	28	+111.221%
2024-12-09	77.8000	77.8000	77.8000	77.8000	-9.016%	4	28	+105.656%
2024-12-06	85.5100	85.5100	85.5100	85.5100	+5.568%	2	24	+87.113%
2024-12-04	81.0000	81.0000	81.0000	81.0000	+16.833%	1	23	+97.531%
2024-12-02	69.3300	69.3300	69.3300	69.3300	-2.007%	1	23	+130.780%
2024-11-22	70.7500	70.7500	70.7500	70.7500	+49.104%	2	22	+126.148%
2024-11-15	47.7000	47.7000	47.4500	47.4500	+4.286%	4	22	+237.197%
2024-11-01	45.5000	45.5000	45.5000	45.5000	-14.151%	6	21	+251.648%
2024-10-30	53.0000	53.0000	53.0000	53.0000	+1.923%	1	21	+201.887%
2024-10-29	49.8000	52.0000	49.8000	52.0000	+13.043%	3	21	+207.692%
2024-10-04	46.0000	46.0000	46.0000	46.0000	+15.115%	2	21	+247.826%
2024-09-20	41.5000	41.5000	39.7000	39.9600	0.000%	46	20	+300.400%

.dark-mode .ytWyrc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ytWyrc{ color: #333333; background-color: white; border: 2px solid #333333; }DDOG20270115C100DDOG Jan 15 2027 100.00 Call (DDOG270115C00100000)option OPRA

DDOG20270115C100
DDOG Jan 15 2027 100.00 Call (DDOG270115C00100000)
option OPRA